Water.Io Ltd (TLV:WATR)
Israel · Delayed Price · Currency is ILS · Price in ILA 385.00
-18.00 (-4.47%)
Apr 30, 2026, 2:38 PM IDT
Water.Io Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 410.00 | 410.00 | 380.00 | 390.00 | - | -3.23% | 11,616 |
| Apr 29, 2026 | 399.00 | 416.40 | 390.00 | 403.00 | 403.00 | 5.53% | 28,414 |
| Apr 28, 2026 | 408.00 | 408.00 | 379.00 | 381.90 | 381.90 | -4.88% | 19,004 |
| Apr 27, 2026 | 402.00 | 419.60 | 390.00 | 401.50 | 401.50 | -1.91% | 73,855 |
| Apr 24, 2026 | 439.00 | 426.70 | 402.00 | 409.30 | 409.30 | -6.77% | 35,856 |
| Apr 23, 2026 | 518.00 | 518.00 | 422.10 | 439.00 | 439.00 | -15.25% | 103,522 |
| Apr 20, 2026 | 488.00 | 550.00 | 488.00 | 518.00 | 518.00 | 10.21% | 271,992 |
| Apr 17, 2026 | 449.40 | 480.90 | 451.10 | 470.00 | 470.00 | 4.58% | 96,309 |
| Apr 16, 2026 | 470.00 | 488.00 | 419.50 | 449.40 | 449.40 | 7.05% | 206,430 |
| Apr 15, 2026 | 417.10 | 432.00 | 400.00 | 419.80 | 419.80 | 0.65% | 6,226 |
| Apr 14, 2026 | 441.80 | 430.00 | 410.00 | 417.10 | 417.10 | -5.59% | 17,528 |
| Apr 13, 2026 | 384.00 | 462.00 | 365.00 | 441.80 | 441.80 | 25.48% | 104,987 |
| Apr 10, 2026 | 385.00 | 383.90 | 352.00 | 352.10 | 352.10 | -8.55% | 5,330 |
| Mar 31, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 10 |
| Mar 30, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -2.73% | 2,478 |
| Mar 27, 2026 | 400.00 | 400.00 | 400.00 | 395.80 | 395.80 | 0.05% | 20 |
| Mar 26, 2026 | 409.50 | 409.50 | 385.00 | 395.60 | 395.60 | 7.53% | 5,462 |
| Mar 25, 2026 | 379.00 | 418.00 | 346.60 | 367.90 | 367.90 | 5.66% | 11,648 |
| Mar 24, 2026 | 358.00 | 360.00 | 322.00 | 348.20 | 348.20 | 2.77% | 11,564 |
| Mar 23, 2026 | 340.00 | 340.00 | 340.00 | 338.80 | 338.80 | - | 15 |
| Mar 20, 2026 | 340.00 | 340.00 | 340.00 | 338.80 | 338.80 | 0.09% | 100 |
| Mar 19, 2026 | 322.30 | 347.00 | 329.90 | 338.50 | 338.50 | 5.03% | 1,605 |
| Mar 18, 2026 | 349.00 | 349.00 | 330.00 | 322.30 | 322.30 | 2.97% | 301 |
| Mar 17, 2026 | 333.00 | 333.00 | 305.00 | 313.00 | 313.00 | -3.19% | 2,795 |
| Mar 16, 2026 | 320.00 | 330.00 | 320.10 | 323.30 | 323.30 | 1.03% | 251 |
| Mar 12, 2026 | 329.90 | 329.90 | 320.00 | 320.00 | 320.00 | 5.37% | 6,590 |
| Mar 11, 2026 | 303.30 | 304.10 | 303.00 | 303.70 | 303.70 | 0.13% | 1,301 |
| Mar 9, 2026 | 300.00 | 310.00 | 300.00 | 303.30 | 303.30 | -7.25% | 4,935 |
| Mar 6, 2026 | 343.70 | 330.00 | 318.20 | 327.00 | 327.00 | -4.86% | 2,345 |
| Mar 5, 2026 | 360.00 | 360.00 | 329.00 | 343.70 | 343.70 | -12.74% | 6,226 |
| Mar 4, 2026 | 394.00 | 394.00 | 393.90 | 393.90 | 393.90 | 3.25% | 615 |
| Mar 2, 2026 | 379.00 | 400.00 | 360.00 | 381.50 | 381.50 | 11.19% | 7,342 |
| Feb 27, 2026 | 327.00 | 369.20 | 326.90 | 343.10 | 343.10 | 14.37% | 6,521 |
| Feb 25, 2026 | 300.20 | 300.00 | 300.00 | 300.00 | 300.00 | -0.07% | 1,851 |
| Feb 24, 2026 | 327.00 | 327.00 | 300.00 | 300.20 | 300.20 | -2.37% | 4,378 |
| Feb 23, 2026 | 326.90 | 326.90 | 300.00 | 307.50 | 307.50 | 0.92% | 6,445 |
| Feb 20, 2026 | 301.00 | 326.00 | 301.00 | 304.70 | 304.70 | -3.55% | 4,015 |
| Feb 19, 2026 | 326.90 | 326.90 | 320.00 | 315.90 | 315.90 | 2.23% | 315 |
| Feb 18, 2026 | 329.80 | 329.80 | 329.80 | 309.00 | 309.00 | 0.55% | 40 |
| Feb 17, 2026 | 303.40 | 339.00 | 300.20 | 307.30 | 307.30 | 1.29% | 3,073 |
| Feb 16, 2026 | 344.10 | 320.10 | 300.00 | 303.40 | 303.40 | -11.83% | 36,642 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 344.10 | 344.10 | 0.12% | 12 |
| Feb 12, 2026 | 391.60 | 391.60 | 335.00 | 343.70 | 343.70 | -12.23% | 14,415 |
| Feb 11, 2026 | 399.80 | 400.00 | 380.00 | 391.60 | 391.60 | 5.78% | 8,166 |
| Feb 10, 2026 | 395.00 | 395.00 | 364.90 | 370.20 | 370.20 | 4.22% | 6,462 |
| Feb 9, 2026 | 390.30 | 390.30 | 355.00 | 355.20 | 355.20 | -8.99% | 12,207 |
| Feb 6, 2026 | 404.20 | 404.20 | 390.00 | 390.30 | 390.30 | -1.39% | 505 |
| Feb 5, 2026 | 401.40 | 401.40 | 385.00 | 395.80 | 395.80 | -1.40% | 5,722 |
| Feb 4, 2026 | 420.00 | 420.00 | 400.00 | 401.40 | 401.40 | 0.07% | 170 |
| Feb 3, 2026 | 385.70 | 420.00 | 384.90 | 401.10 | 401.10 | 3.99% | 2,886 |